Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia · Delayed Price · Currency is COP 62,280
+780 (1.27%)
At close: Mar 6, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61,020.00 | 63,520.00 | 60,580.00 | 63,160.00 | 63,160.00 | 1.41% | 703,973 |
| Mar 6, 2026 | 61,000.00 | 62,400.00 | 61,000.00 | 62,280.00 | 62,280.00 | 1.27% | 691,488 |
| Mar 5, 2026 | 62,920.00 | 62,920.00 | 61,200.00 | 61,500.00 | 61,500.00 | -2.38% | 748,615 |
| Mar 4, 2026 | 63,280.00 | 64,300.00 | 62,900.00 | 63,000.00 | 63,000.00 | 0.32% | 1,689,316 |
| Mar 3, 2026 | 62,340.00 | 63,480.00 | 59,800.00 | 62,800.00 | 62,800.00 | 0.32% | 2,032,019 |
| Mar 2, 2026 | 63,500.00 | 64,000.00 | 62,000.00 | 62,600.00 | 62,600.00 | -1.60% | 591,216 |
| Feb 27, 2026 | 65,860.00 | 65,860.00 | 63,620.00 | 63,620.00 | 63,620.00 | -2.42% | 1,911,198 |
| Feb 26, 2026 | 68,400.00 | 68,400.00 | 64,660.00 | 65,200.00 | 65,200.00 | -5.09% | 1,265,715 |
| Feb 25, 2026 | 70,440.00 | 71,120.00 | 68,540.00 | 68,700.00 | 68,700.00 | -2.91% | 1,006,302 |
| Feb 24, 2026 | 74,500.00 | 74,500.00 | 68,700.00 | 70,760.00 | 70,760.00 | -5.65% | 1,752,487 |
| Feb 23, 2026 | 74,500.00 | 77,000.00 | 74,440.00 | 75,000.00 | 75,000.00 | 0.94% | 1,010,254 |
| Feb 20, 2026 | 73,280.00 | 74,300.00 | 72,500.00 | 74,300.00 | 74,300.00 | 1.39% | 542,584 |
| Feb 19, 2026 | 71,100.00 | 73,280.00 | 71,100.00 | 73,280.00 | 73,280.00 | 2.37% | 419,673 |
| Feb 18, 2026 | 71,400.00 | 72,220.00 | 70,780.00 | 71,580.00 | 71,580.00 | 0.39% | 547,481 |
| Feb 17, 2026 | 70,780.00 | 71,300.00 | 70,180.00 | 71,300.00 | 71,300.00 | 1.25% | 441,013 |
| Feb 16, 2026 | 70,600.00 | 71,600.00 | 70,300.00 | 70,420.00 | 70,420.00 | -0.25% | 146,547 |
| Feb 13, 2026 | 70,400.00 | 70,800.00 | 69,100.00 | 70,600.00 | 70,600.00 | 0.28% | 440,839 |
| Feb 12, 2026 | 72,660.00 | 72,720.00 | 69,800.00 | 70,400.00 | 70,400.00 | -3.00% | 561,896 |
| Feb 11, 2026 | 73,460.00 | 73,800.00 | 71,840.00 | 72,580.00 | 72,580.00 | -1.65% | 530,201 |
| Feb 10, 2026 | 73,200.00 | 73,860.00 | 72,760.00 | 73,800.00 | 73,800.00 | 0.68% | 599,696 |
| Feb 9, 2026 | 71,800.00 | 74,160.00 | 70,860.00 | 73,300.00 | 73,300.00 | 1.24% | 670,626 |
| Feb 6, 2026 | 70,100.00 | 72,400.00 | 70,100.00 | 72,400.00 | 72,400.00 | 2.99% | 674,942 |
| Feb 5, 2026 | 70,180.00 | 71,440.00 | 70,000.00 | 70,300.00 | 70,300.00 | -1.65% | 609,355 |
| Feb 4, 2026 | 75,020.00 | 75,060.00 | 70,300.00 | 71,480.00 | 71,480.00 | -4.72% | 1,117,530 |
| Feb 3, 2026 | 74,300.00 | 75,900.00 | 74,300.00 | 75,020.00 | 75,020.00 | 0.48% | 920,990 |
| Feb 2, 2026 | 75,300.00 | 75,900.00 | 74,220.00 | 74,660.00 | 74,660.00 | -1.11% | 234,445 |
| Jan 30, 2026 | 76,300.00 | 76,500.00 | 74,280.00 | 75,500.00 | 75,500.00 | -1.05% | 1,001,756 |
| Jan 29, 2026 | 76,800.00 | 77,680.00 | 75,440.00 | 76,300.00 | 76,300.00 | -0.65% | 673,039 |
| Jan 28, 2026 | 75,220.00 | 77,000.00 | 74,880.00 | 76,800.00 | 76,800.00 | 2.37% | 742,386 |
| Jan 27, 2026 | 77,800.00 | 79,500.00 | 75,020.00 | 75,020.00 | 75,020.00 | -3.57% | 775,438 |
| Jan 26, 2026 | 75,280.00 | 77,800.00 | 74,700.00 | 77,800.00 | 77,800.00 | 3.32% | 665,760 |
| Jan 23, 2026 | 72,300.00 | 75,400.00 | 71,520.00 | 75,300.00 | 75,300.00 | 6.06% | 547,776 |
| Jan 22, 2026 | 73,100.00 | 73,500.00 | 70,340.00 | 71,000.00 | 71,000.00 | -3.01% | 778,100 |
| Jan 21, 2026 | 71,700.00 | 73,280.00 | 71,100.00 | 73,200.00 | 73,200.00 | 3.39% | 703,739 |
| Jan 20, 2026 | 71,500.00 | 75,000.00 | 70,400.00 | 70,800.00 | 70,800.00 | -0.92% | 802,013 |
| Jan 19, 2026 | 70,000.00 | 72,780.00 | 69,980.00 | 71,460.00 | 71,460.00 | 2.11% | 526,044 |
| Jan 16, 2026 | 68,400.00 | 70,200.00 | 68,300.00 | 69,980.00 | 69,980.00 | 2.46% | 866,415 |
| Jan 15, 2026 | 67,600.00 | 68,760.00 | 67,600.00 | 68,300.00 | 68,300.00 | 1.01% | 861,608 |
| Jan 14, 2026 | 66,800.00 | 68,140.00 | 66,400.00 | 67,620.00 | 67,620.00 | 1.65% | 721,660 |
| Jan 13, 2026 | 66,000.00 | 66,520.00 | 65,120.00 | 66,520.00 | 66,520.00 | 1.09% | 563,910 |
| Jan 9, 2026 | 65,100.00 | 65,800.00 | 64,500.00 | 65,800.00 | 65,800.00 | 1.14% | 570,848 |
| Jan 8, 2026 | 64,000.00 | 65,060.00 | 63,220.00 | 65,060.00 | 65,060.00 | 1.66% | 570,238 |
| Jan 7, 2026 | 63,200.00 | 64,000.00 | 62,300.00 | 64,000.00 | 64,000.00 | 1.27% | 239,441 |
| Jan 6, 2026 | 62,200.00 | 63,800.00 | 62,200.00 | 63,200.00 | 63,200.00 | 1.97% | 480,985 |
| Jan 5, 2026 | 59,940.00 | 62,220.00 | 59,940.00 | 61,980.00 | 61,980.00 | 4.13% | 646,847 |
| Jan 2, 2026 | 60,160.00 | 60,900.00 | 59,000.00 | 59,520.00 | 59,520.00 | -0.50% | 165,823 |
| Dec 30, 2025 | 60,500.00 | 61,000.00 | 59,820.00 | 59,820.00 | 59,820.00 | -2.57% | 307,899 |
| Dec 29, 2025 | 59,800.00 | 61,400.00 | 59,800.00 | 61,400.00 | 61,400.00 | 2.06% | 174,385 |
| Dec 26, 2025 | 60,000.00 | 60,400.00 | 59,940.00 | 60,160.00 | 60,160.00 | 0.27% | 66,917 |
| Dec 24, 2025 | 59,700.00 | 60,000.00 | 59,600.00 | 60,000.00 | 60,000.00 | -0.83% | 153,808 |